ENC Digital Technology

ST智知 SH603869 Forward-adjusted MAIN

8.60 -0.02 (-0.23%)

Sectors

ThemeETC -0.04% ThemeHuawei Kunpeng -1.21% IndustryIT Services -0.99% RegionGuangxi +0.36%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

8.55

High

8.67

Low

8.54

Prev close

8.62

Amplitude

1.51%

Volume

416.5K

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

8.53

MA10

8.51

MA20

8.66

MA60

8.50

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	8.55	8.67	8.54	8.60	417K
2	2026-09-29	8.37	8.65	8.37	8.62	685K
3	2026-09-28	8.52	8.52	8.34	8.37	477K
4	2026-09-24	8.54	8.59	8.51	8.52	349K
5	2026-09-23	8.61	8.61	8.51	8.54	311K
6	2026-09-22	8.65	8.65	8.53	8.58	442K
7	2026-09-21	8.50	8.60	8.46	8.60	990K
8	2026-09-18	8.44	8.54	8.33	8.49	387K
9	2026-09-17	8.48	8.48	8.31	8.36	483K
10	2026-09-16	8.42	8.50	8.42	8.46	260K
11	2026-09-15	8.64	8.64	8.48	8.48	503K
12	2026-09-14	8.50	8.64	8.50	8.59	234K

52W

Data range

7.33 31.0% 11.43

High/low over the last 250 trading days, and where the price sits.

← Stocks